Associated Banc Corp (ASBA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.05396290051 | 23.72 | 24.07 | 23.53 | 19589 | 23.79374378 | CS |
| 4 | 1.37 | 6.06194690265 | 22.6 | 24.07 | 22.53 | 19392 | 23.38905465 | CS |
| 12 | 1.54 | 6.86580472581 | 22.43 | 24.07 | 22.0301 | 27209 | 22.67218487 | CS |
| 26 | 0.18 | 0.756620428752 | 23.79 | 24.07 | 21.5 | 31075 | 22.57490871 | CS |
| 52 | 1.97 | 8.95454545455 | 22 | 24.07 | 18.82 | 32798 | 21.781738 | CS |
| 156 | -1.34 | -5.29435005927 | 25.31 | 25.35 | 18.11 | 58926 | 21.75305746 | CS |
| 260 | -1.34 | -5.29435005927 | 25.31 | 25.35 | 18.11 | 58926 | 21.75305746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 23.97 | -0.1 | -0.42 | 24.04 | 24.05 | 23.8501 | 69576 |
| 1722379200 | 24.07 | 0.26 | 1.09 | 23.65 | 24.07 | 23.65 | 13861 |
| 1722292800 | 23.81 | -0 | -0.02 | 23.87 | 23.87 | 23.65 | 16997 |
| 1722033600 | 23.814 | 0.05 | 0.23 | 23.87 | 23.87 | 23.7185 | 10453 |
| 1721947200 | 23.76 | 0.06 | 0.25 | 23.73 | 23.92 | 23.5487 | 17134 |
| 1721860800 | 23.7 | -0.07 | -0.29 | 23.72 | 23.7799 | 23.53 | 40102 |
| 1721774400 | 23.77 | 0.04 | 0.17 | 23.75 | 23.78 | 23.69 | 27672 |
| 1721688000 | 23.73 | 0.07 | 0.30 | 23.73 | 23.73 | 23.665 | 15602 |
| 1721428800 | 23.66 | -0.05 | -0.21 | 23.6 | 23.7099 | 23.565 | 2872 |
| 1721342400 | 23.71 | 0.02 | 0.08 | 23.58 | 23.73 | 23.58 | 18264 |
| 1721256000 | 23.69 | 0.11 | 0.47 | 23.5 | 23.73 | 23.5 | 25884 |
| 1721169600 | 23.58 | 0.19 | 0.81 | 23.4499 | 23.628 | 23.4499 | 19942 |
| 1721083200 | 23.39 | 0.09 | 0.39 | 23.33 | 23.4 | 23.33 | 12986 |
| 1720824000 | 23.3 | 0.2 | 0.87 | 23.19 | 23.3 | 23.14 | 13871 |
| 1720737600 | 23.1 | 0.31 | 1.36 | 22.87 | 23.19 | 22.87 | 17838 |
| 1720651200 | 22.79 | 0.08 | 0.35 | 22.76 | 22.8999 | 22.61 | 28076 |
| 1720564800 | 22.71 | -0.06 | -0.26 | 22.88 | 22.9 | 22.71 | 26572 |
| 1720478400 | 22.77 | -0.11 | -0.48 | 22.7801 | 22.8797 | 22.66 | 11629 |
| 1720219200 | 22.88 | 0 | 0.00 | 22.9 | 22.95 | 22.81 | 23735 |
| 1720040640 | 22.8794 | 0.19 | 0.83 | 22.6 | 22.88 | 22.53 | 25846 |
| 1719960000 | 22.69 | 0.03 | 0.13 | 22.56 | 22.7631 | 22.4 | 31590 |
| 1719873600 | 22.66 | -0.06 | -0.26 | 22.55 | 22.71 | 22.26 | 40708 |
| 1719614400 | 22.72 | 0 | 0.00 | 22.72 | 22.72 | 22.72 | 0 |
| 1719528000 | 22.72 | -0.01 | -0.04 | 22.63 | 22.8099 | 22.61 | 26297 |
| 1719441600 | 22.73 | 0.19 | 0.84 | 22.5 | 22.74 | 22.32 | 29688 |
| 1719355200 | 22.54 | -0.01 | -0.02 | 22.63 | 22.63 | 22.41 | 23231 |
| 1719268800 | 22.545 | 0.07 | 0.29 | 22.49 | 22.6799 | 22.41 | 23929 |
| 1719009600 | 22.48 | 0.03 | 0.13 | 22.35 | 22.4999 | 22.32 | 12291 |
| 1718923200 | 22.45 | -0.03 | -0.13 | 22.47 | 22.5099 | 22.34 | 29012 |
| 1718750400 | 22.48 | 0.1 | 0.45 | 22.38 | 22.5 | 22.38 | 29975 |
| 1718664000 | 22.38 | 0.09 | 0.40 | 22.25 | 22.39 | 22.2 | 12331 |
| 1718404800 | 22.29 | -0.23 | -1.02 | 22.42 | 22.54 | 22.2 | 21682 |
| 1718318400 | 22.52 | 0.06 | 0.27 | 22.57 | 22.63 | 22.26 | 24973 |
| 1718232000 | 22.46 | 0.28 | 1.26 | 22.35 | 22.4899 | 22.34 | 28170 |
| 1718145600 | 22.18 | -0.17 | -0.76 | 22.4 | 22.4199 | 22.11 | 36154 |
| 1718059200 | 22.35 | 0.05 | 0.22 | 22.4451 | 22.45 | 22.26 | 12845 |
| 1717800000 | 22.3 | -0.2 | -0.89 | 22.42 | 22.47 | 22.24 | 13368 |
| 1717713600 | 22.5 | -0.1 | -0.44 | 22.47 | 22.55 | 22.42 | 39000 |
| 1717627200 | 22.6 | -0.11 | -0.48 | 22.68 | 22.75 | 22.4825 | 20008 |
| 1717540800 | 22.71 | 0.03 | 0.13 | 22.61 | 22.9 | 22.61 | 28234 |
| 1717454400 | 22.68 | 0.19 | 0.84 | 22.61 | 22.68 | 22.46 | 22537 |
| 1717195200 | 22.49 | 0.23 | 1.03 | 22.4 | 22.5099 | 22.29 | 39725 |
| 1717108800 | 22.26 | 0.07 | 0.32 | 22.19 | 22.3599 | 22.1 | 62432 |
| 1717022400 | 22.19 | -0.32 | -1.42 | 22.39 | 22.39 | 22.08 | 30527 |
| 1716936000 | 22.51 | -0.23 | -1.01 | 22.74 | 22.74 | 22.39 | 10222 |
| 1716590400 | 22.74 | 0.24 | 1.07 | 22.53 | 22.74 | 22.37 | 34885 |
| 1716504000 | 22.5 | -0.12 | -0.53 | 22.62 | 22.62 | 22.17 | 60286 |
| 1716417600 | 22.62 | 0.15 | 0.67 | 22.45 | 22.62 | 22.36 | 32043 |
| 1716331200 | 22.47 | 0 | 0.00 | 22.5 | 22.57 | 22.35 | 20849 |
| 1716244800 | 22.47 | 0.08 | 0.36 | 22.31 | 22.51 | 22.31 | 19295 |
| 1715985600 | 22.39 | 0.17 | 0.77 | 22.18 | 22.39 | 22.15 | 53691 |
| 1715899200 | 22.22 | -0.09 | -0.40 | 22.22 | 22.3799 | 22.1216 | 31022 |
| 1715812800 | 22.31 | 0.19 | 0.86 | 22.21 | 22.3599 | 22.11 | 126957 |
| 1715726400 | 22.12 | -0.27 | -1.21 | 22.1 | 22.1799 | 22.0301 | 17224 |
| 1715640000 | 22.39 | 0.07 | 0.31 | 22.32 | 22.44 | 22.26 | 19002 |
| 1715380800 | 22.32 | -0.02 | -0.09 | 22.3485 | 22.35 | 22.19 | 20246 |
| 1715294400 | 22.34 | 0.08 | 0.36 | 22.26 | 22.4399 | 22.19 | 29607 |
| 1715208000 | 22.26 | -0.21 | -0.93 | 22.43 | 22.47 | 22.15 | 36399 |
| 1715121600 | 22.47 | -0.22 | -0.97 | 22.71 | 22.82 | 22.4001 | 19892 |
| 1715035200 | 22.69 | -0.14 | -0.61 | 22.85 | 22.85 | 22.5 | 90436 |
| 1714776000 | 22.83 | 0.27 | 1.20 | 22.75 | 22.83 | 22.53 | 8157 |
| 1714689600 | 22.56 | 0.13 | 0.58 | 22.5 | 22.72 | 22.3101 | 22803 |
| 1714603200 | 22.43 | 0.03 | 0.13 | 22.26 | 22.6 | 22.2101 | 24626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
